Elacoin ELC
Xếp hạng #?
22:14:01 16/05/2018
Elacoin (ELC)
Không hoạt động
Lịch sử giá Elacoin (ELC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.4243 | $0.5206 | $0.3465 | $0.3965 | $1,133.84 | $100,701 |
| 2014-03-02 | $0.3976 | $0.6719 | $0.3904 | $0.5374 | $6,871.25 | $136,823 |
| 2014-03-03 | $0.5401 | $0.6217 | $0.4799 | $0.5676 | $1,386.33 | $144,881 |
| 2014-03-04 | $0.5680 | $0.5680 | $0.4577 | $0.4603 | $1,397.07 | $118,909 |
| 2014-03-05 | $0.4599 | $0.4769 | $0.3454 | $0.3461 | $3,609.04 | $93,162.56 |
| 2014-03-06 | $0.3456 | $0.3919 | $0.2680 | $0.2788 | $1,543.50 | $76,783.92 |
| 2014-03-07 | $0.2790 | $0.2813 | $0.2590 | $0.2772 | $949.56 | $76,840.07 |
| 2014-03-08 | $0.2774 | $0.3302 | $0.2584 | $0.3079 | $904.77 | $86,285.58 |
| 2014-03-09 | $0.3074 | $0.3244 | $0.2764 | $0.3215 | $1,558.86 | $94,144.32 |
| 2014-03-10 | $0.3211 | $0.3221 | $0.2423 | $0.2468 | $2,718.27 | $73,668.21 |
| 2014-03-11 | $0.2469 | $0.3124 | $0.2430 | $0.2534 | $929.56 | $76,292.28 |
| 2014-03-12 | $0.2525 | $0.2587 | $0.2455 | $0.2465 | $356.33 | $74,637.29 |
| 2014-03-13 | $0.2471 | $0.3199 | $0.2460 | $0.2816 | $1,352.96 | $85,951.72 |
| 2014-03-14 | $0.2816 | $0.2818 | $0.2197 | $0.2202 | $5,642.16 | $67,505.58 |
| 2014-03-15 | $0.2204 | $0.2208 | $0.07790 | $0.1734 | $2,011.00 | $53,314.24 |
| 2014-03-16 | $0.1735 | $0.2009 | $0.1137 | $0.1338 | $1,164.68 | $41,199.91 |
| 2014-03-17 | $0.1338 | $0.1652 | $0.08414 | $0.1402 | $3,328.93 | $43,179.26 |
| 2014-03-18 | $0.1400 | $0.1944 | $0.1222 | $0.1846 | $1,840.10 | $56,924.40 |
| 2014-03-19 | $0.1843 | $0.1867 | $0.1407 | $0.1416 | $915.96 | $43,683.55 |
| 2014-03-20 | $0.1415 | $0.1813 | $0.1371 | $0.1373 | $1,027.11 | $42,387.08 |
| 2014-03-21 | $0.1372 | $0.1424 | $0.1177 | $0.1270 | $172.93 | $39,240.90 |
| 2014-03-22 | $0.1269 | $0.2691 | $0.09629 | $0.1017 | $628.47 | $31,595.98 |
| 2014-03-23 | $0.1019 | $0.1638 | $0.1013 | $0.1196 | $450.98 | $37,181.78 |
| 2014-03-24 | $0.1199 | $0.1654 | $0.1019 | $0.1159 | $236.92 | $36,074.69 |
| 2014-03-25 | $0.1163 | $0.1328 | $0.1110 | $0.1218 | $139.57 | $37,930.80 |
| 2014-03-26 | $0.1217 | $0.2045 | $0.1194 | $0.1334 | $607.37 | $41,556.21 |
| 2014-03-27 | $0.1332 | $0.1880 | $0.1154 | $0.1154 | $307.60 | $35,963.31 |
| 2014-03-28 | $0.1168 | $0.1525 | $0.1158 | $0.1430 | $12.92 | $44,621.07 |
| 2014-03-29 | $0.1448 | $0.1527 | $0.1218 | $0.1304 | $103.02 | $40,703.10 |
| 2014-03-30 | $0.1308 | $0.2670 | $0.1170 | $0.1466 | $2,475.29 | $46,104.40 |
| 2014-03-31 | $0.1472 | $0.2264 | $0.1472 | $0.1740 | $931.95 | $55,109.89 |